Riyadh Cement Co. 3092
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 20.03-0.51 (-2.48%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 20.54 | -1.25% | SAR 20.86 | SAR 20.86 | SAR 20.18 | 141.26K |
| 2026-09-29 | SAR 20.80 | -0.10% | SAR 20.85 | SAR 20.85 | SAR 20.60 | 85.05K |
| 2026-09-28 | SAR 20.82 | +0.39% | SAR 20.84 | SAR 21.08 | SAR 20.80 | 110.89K |
| 2026-09-27 | SAR 20.74 | 0.00% | SAR 20.74 | SAR 20.94 | SAR 20.70 | 105.49K |
| 2026-09-24 | SAR 20.74 | -1.43% | SAR 21.15 | SAR 21.16 | SAR 20.64 | 127.86K |
| 2026-09-22 | SAR 21.04 | +0.67% | SAR 21.08 | SAR 21.28 | SAR 20.91 | 170.51K |
| 2026-09-21 | SAR 20.90 | -4.96% | SAR 22.03 | SAR 22.03 | SAR 20.90 | 206.80K |
| 2026-09-20 | SAR 21.99 | -2.70% | SAR 22.18 | SAR 22.27 | SAR 21.99 | 78.71K |
| 2026-09-17 | SAR 22.60 | +2.54% | SAR 22.00 | SAR 22.60 | SAR 22.00 | 71.04K |
| 2026-09-16 | SAR 22.04 | -2.00% | SAR 22.36 | SAR 22.37 | SAR 22.02 | 149.50K |
| 2026-09-15 | SAR 22.49 | +0.13% | SAR 22.50 | SAR 22.57 | SAR 22.20 | 77.98K |
| 2026-09-14 | SAR 22.46 | -4.91% | SAR 22.50 | SAR 22.82 | SAR 22.22 | 280.00K |
| 2026-09-13 | SAR 23.62 | -0.34% | SAR 23.70 | SAR 23.70 | SAR 23.55 | 373.32K |
| 2026-09-10 | SAR 23.70 | +0.04% | SAR 23.73 | SAR 23.78 | SAR 23.56 | 307.88K |
| 2026-09-09 | SAR 23.69 | +0.81% | SAR 23.56 | SAR 23.70 | SAR 23.52 | 262.08K |
| 2026-09-08 | SAR 23.50 | -0.34% | SAR 23.55 | SAR 23.60 | SAR 23.40 | 82.01K |
| 2026-09-07 | SAR 23.58 | +1.33% | SAR 23.74 | SAR 23.75 | SAR 23.41 | 166.77K |
| 2026-09-06 | SAR 23.27 | 0.00% | SAR 23.11 | SAR 23.38 | SAR 23.08 | 156.50K |
| 2026-09-03 | SAR 23.27 | +0.91% | SAR 23.11 | SAR 23.38 | SAR 23.08 | 156.50K |
| 2026-09-02 | SAR 23.06 | -0.09% | SAR 23.06 | SAR 23.15 | SAR 22.98 | 192.63K |
| 2026-09-01 | SAR 23.08 | -0.86% | SAR 23.25 | SAR 23.25 | SAR 23.03 | 178.44K |
| 2026-08-31 | SAR 23.28 | -0.13% | SAR 23.31 | SAR 23.40 | SAR 23.16 | 261.56K |
| 2026-08-30 | SAR 23.31 | 0.00% | SAR 23.48 | SAR 23.48 | SAR 23.30 | 64.07K |
| 2026-08-27 | SAR 23.31 | +0.60% | SAR 23.17 | SAR 23.35 | SAR 23.17 | 125.27K |
| 2026-08-26 | SAR 23.17 | -0.13% | SAR 23.20 | SAR 23.32 | SAR 23.16 | 211.89K |
| 2026-08-25 | SAR 23.20 | +0.09% | SAR 23.18 | SAR 23.31 | SAR 23.18 | 89.66K |
| 2026-08-24 | SAR 23.18 | +0.52% | SAR 23.10 | SAR 23.26 | SAR 23.00 | 159.35K |
| 2026-08-23 | SAR 23.06 | +1.41% | SAR 22.80 | SAR 23.10 | SAR 22.80 | 100.35K |
| 2026-08-20 | SAR 22.74 | +0.49% | SAR 22.63 | SAR 23.00 | SAR 22.63 | 196.97K |
| 2026-08-19 | SAR 22.63 | +0.44% | SAR 22.53 | SAR 22.63 | SAR 22.40 | 71.68K |
| 2026-08-18 | SAR 22.53 | +0.90% | SAR 22.33 | SAR 22.53 | SAR 22.33 | 61.60K |
| 2026-08-17 | SAR 22.33 | +0.86% | SAR 22.48 | SAR 22.62 | SAR 22.33 | 99.74K |
| 2026-08-16 | SAR 22.14 | 0.00% | SAR 22.14 | SAR 22.14 | SAR 22.14 | 0 |
| 2026-08-13 | SAR 22.14 | -0.76% | SAR 22.31 | SAR 22.36 | SAR 22.07 | 114.87K |
| 2026-08-12 | SAR 22.31 | +0.04% | SAR 22.28 | SAR 22.53 | SAR 22.28 | 81.47K |
| 2026-08-11 | SAR 22.30 | -1.24% | SAR 22.60 | SAR 22.60 | SAR 22.30 | 125.57K |
| 2026-08-10 | SAR 22.58 | +0.31% | SAR 22.50 | SAR 22.75 | SAR 22.46 | 101.88K |
| 2026-08-09 | SAR 22.51 | -0.04% | SAR 22.80 | SAR 22.80 | SAR 22.46 | 61.39K |
| 2026-08-06 | SAR 22.52 | +1.72% | SAR 22.30 | SAR 22.94 | SAR 22.30 | 344.23K |
| 2026-08-05 | SAR 22.14 | +0.64% | SAR 22.05 | SAR 22.27 | SAR 21.95 | 88.23K |
| 2026-08-04 | SAR 22.00 | +1.52% | SAR 21.67 | SAR 22.09 | SAR 21.64 | 98.39K |
| 2026-08-03 | SAR 21.67 | +1.50% | SAR 21.35 | SAR 21.84 | SAR 21.22 | 94.38K |
| 2026-08-02 | SAR 21.35 | +2.30% | SAR 21.30 | SAR 21.45 | SAR 20.93 | 123.71K |
| 2026-07-30 | SAR 20.87 | -5.14% | SAR 22.10 | SAR 22.11 | SAR 20.87 | 690.79K |
| 2026-07-29 | SAR 22.00 | -0.32% | SAR 22.07 | SAR 22.11 | SAR 21.87 | 127.61K |
| 2026-07-28 | SAR 22.07 | -0.59% | SAR 22.20 | SAR 22.20 | SAR 22.01 | 141.40K |
| 2026-07-27 | SAR 22.20 | -1.16% | SAR 22.50 | SAR 22.50 | SAR 22.18 | 125.78K |
| 2026-07-26 | SAR 22.46 | -0.27% | SAR 22.55 | SAR 22.55 | SAR 22.40 | 30.04K |
| 2026-07-23 | SAR 22.52 | +0.49% | SAR 22.50 | SAR 22.66 | SAR 22.45 | 73.68K |
| 2026-07-22 | SAR 22.41 | +0.58% | SAR 22.26 | SAR 22.50 | SAR 22.26 | 69.19K |
| 2026-07-21 | SAR 22.28 | +0.68% | SAR 22.14 | SAR 22.38 | SAR 22.14 | 65.62K |
| 2026-07-20 | SAR 22.13 | -1.38% | SAR 22.44 | SAR 22.44 | SAR 22.13 | 174.02K |
| 2026-07-19 | SAR 22.44 | -0.71% | SAR 22.63 | SAR 22.63 | SAR 22.40 | 54.16K |
| 2026-07-16 | SAR 22.60 | +0.22% | SAR 22.60 | SAR 22.70 | SAR 22.50 | 74.77K |
| 2026-07-15 | SAR 22.55 | -0.18% | SAR 22.54 | SAR 22.70 | SAR 22.51 | 54.50K |
| 2026-07-14 | SAR 22.59 | +0.22% | SAR 22.54 | SAR 22.71 | SAR 22.41 | 100.51K |
| 2026-07-13 | SAR 22.54 | -0.49% | SAR 22.60 | SAR 22.65 | SAR 22.51 | 74.24K |
| 2026-07-12 | SAR 22.65 | +0.22% | SAR 22.60 | SAR 22.67 | SAR 22.50 | 40.72K |
| 2026-07-09 | SAR 22.60 | +0.04% | SAR 22.56 | SAR 22.61 | SAR 22.51 | 49.45K |
| 2026-07-08 | SAR 22.59 | +0.40% | SAR 22.50 | SAR 22.62 | SAR 22.46 | 74.18K |
| 2026-07-07 | SAR 22.50 | -0.62% | SAR 22.64 | SAR 22.76 | SAR 22.45 | 100.79K |
| 2026-07-06 | SAR 22.64 | -0.57% | SAR 22.77 | SAR 22.77 | SAR 22.62 | 43.31K |
| 2026-07-05 | SAR 22.77 | -0.13% | SAR 22.77 | SAR 22.94 | SAR 22.73 | 42.38K |
| 2026-07-02 | SAR 22.80 | +0.44% | SAR 22.80 | SAR 22.99 | SAR 22.71 | 97.47K |
| 2026-07-01 | SAR 22.70 | -1.00% | SAR 22.95 | SAR 22.95 | SAR 22.63 | 173.73K |
| 2026-06-30 | SAR 22.93 | +0.04% | SAR 22.92 | SAR 22.95 | SAR 22.81 | 80.88K |
| 2026-06-29 | SAR 22.92 | -0.74% | SAR 23.09 | SAR 23.11 | SAR 22.69 | 311.98K |
| 2026-06-28 | SAR 23.09 | -0.39% | SAR 23.02 | SAR 23.10 | SAR 22.81 | 57.51K |
| 2026-06-25 | SAR 23.18 | +0.39% | SAR 23.07 | SAR 23.19 | SAR 22.85 | 126.84K |
| 2026-06-24 | SAR 23.09 | +0.83% | SAR 22.80 | SAR 23.12 | SAR 22.80 | 130.17K |
| 2026-06-23 | SAR 22.90 | -0.30% | SAR 22.91 | SAR 22.97 | SAR 22.84 | 26.82K |
| 2026-06-22 | SAR 22.97 | +0.31% | SAR 22.85 | SAR 22.97 | SAR 22.80 | 63.16K |
| 2026-06-21 | SAR 22.90 | -0.26% | SAR 22.97 | SAR 23.00 | SAR 22.79 | 56.29K |
| 2026-06-18 | SAR 22.96 | +0.04% | SAR 22.82 | SAR 22.96 | SAR 22.67 | 66.48K |
| 2026-06-17 | SAR 22.95 | +0.66% | SAR 22.80 | SAR 22.97 | SAR 22.74 | 78.89K |
| 2026-06-16 | SAR 22.80 | -1.08% | SAR 23.00 | SAR 23.09 | SAR 22.80 | 216.54K |
| 2026-06-15 | SAR 23.05 | +3.41% | SAR 22.39 | SAR 23.09 | SAR 22.35 | 407.98K |
| 2026-06-14 | SAR 22.29 | +0.86% | SAR 22.14 | SAR 22.33 | SAR 22.14 | 182.62K |
| 2026-06-11 | SAR 22.10 | -0.05% | SAR 22.11 | SAR 22.16 | SAR 22.08 | 100.37K |
| 2026-06-10 | SAR 22.11 | -0.81% | SAR 22.32 | SAR 22.32 | SAR 22.11 | 141.98K |
| 2026-06-09 | SAR 22.29 | +0.36% | SAR 22.21 | SAR 22.35 | SAR 22.17 | 180.25K |
| 2026-06-08 | SAR 22.21 | -0.36% | SAR 22.13 | SAR 22.31 | SAR 22.10 | 250.78K |
| 2026-06-07 | SAR 22.29 | +0.54% | SAR 22.25 | SAR 22.38 | SAR 22.09 | 158.02K |
| 2026-06-04 | SAR 22.17 | +0.14% | SAR 22.18 | SAR 22.21 | SAR 22.01 | 224.29K |
| 2026-06-03 | SAR 22.14 | -0.23% | SAR 22.21 | SAR 22.21 | SAR 22.07 | 175.84K |
| 2026-06-02 | SAR 22.19 | -0.05% | SAR 22.20 | SAR 22.23 | SAR 22.08 | 370.89K |
| 2026-06-01 | SAR 22.20 | -1.94% | SAR 22.63 | SAR 22.63 | SAR 22.20 | 496.85K |
| 2026-05-31 | SAR 22.64 | -1.18% | SAR 22.91 | SAR 23.00 | SAR 22.54 | 319.16K |
| 2026-05-28 | SAR 22.91 | 0.00% | SAR 22.91 | SAR 22.91 | SAR 22.91 | 0 |
| 2026-05-27 | SAR 22.91 | 0.00% | SAR 22.91 | SAR 22.91 | SAR 22.91 | 0 |